Login to your account
Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
>
Share Prices
>
London Stock Exchange Share Price
>
London Stock Exchange Share Price History

London Stock Exchange Share Price History (LSE.L)

London Stock Exchange Share Price history. The following table shows end-of-day data LSE.L historical share prices for London Stock Exchange, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

LSE.L
Share PriceLSE.L
Share ChatLSE.L
ChartsLSE.L
TradesLSE.L
HistoryCompare
LSE.LLSE.L
InsightsLSE.L
RNSLSE.L
Accounts
Date Open High Low Close Volume
Mon, 22nd Jan 20183,736.003,749.003,705.503,719.501,039,219
Fri, 19th Jan 20183,695.003,788.503,665.003,752.502,447,714
Thu, 18th Jan 20180.000.000.003,698.001,014,239
Wed, 17th Jan 20183,680.003,783.503,669.003,689.001,130,395
Tue, 16th Jan 20183,682.003,712.003,586.503,699.001,251,404
Mon, 15th Jan 20183,707.003,718.003,638.003,675.00937,917
Fri, 12th Jan 20183,648.003,810.503,631.003,699.501,586,523
Thu, 11th Jan 20180.003,700.003,591.503,693.00966,030
Wed, 10th Jan 2018113.943,785.503,702.003,700.001,584,820
Tue, 9th Jan 20183,753.003,757.003,725.503,731.50466,389
Mon, 8th Jan 20183,761.003,762.003,735.003,735.00431,252
Fri, 5th Jan 20183,762.003,903.003,735.003,903.00495,549
Thu, 4th Jan 20183,756.003,826.503,697.503,826.50419,188
Wed, 3rd Jan 20183,758.003,758.003,695.003,695.00760,496
Tue, 2nd Jan 20183,797.003,903.003,741.003,742.00444,258
Mon, 1st Jan 20180.000.000.003,793.000
Fri, 29th Dec 20173,750.003,883.503,708.003,793.00230,211
Thu, 28th Dec 20173,757.003,767.003,595.003,754.50285,953
Wed, 27th Dec 20173,748.003,806.003,722.003,747.50377,467
Tue, 26th Dec 20170.000.000.003,738.000
Mon, 25th Dec 20170.000.000.003,738.000
Fri, 22nd Dec 20173,720.003,815.003,711.003,738.00247,310
Thu, 21st Dec 20173,743.003,788.503,606.003,740.00664,804
Wed, 20th Dec 20173,795.003,850.003,730.003,767.50470,897
Tue, 19th Dec 20173,782.003,837.003,640.503,788.00825,446
Mon, 18th Dec 20173,785.003,852.003,699.003,790.00465,017
Fri, 15th Dec 20173,805.003,810.003,767.003,780.001,151,732
Thu, 14th Dec 20173,826.003,847.003,794.003,799.00984,520
Wed, 13th Dec 20173,848.003,860.003,831.003,831.00819,475
Tue, 12th Dec 20170.003,854.003,821.003,843.001,043,080
Mon, 11th Dec 20173,789.003,848.003,789.003,833.00771,858
Fri, 8th Dec 20173,778.003,803.003,772.003,790.00842,552
Wed, 6th Dec 20173,789.003,798.003,759.003,778.00595,035
Tue, 5th Dec 20173,805.003,828.003,770.003,801.00611,490
Mon, 4th Dec 20173,807.003,846.003,783.003,797.001,098,193
Fri, 1st Dec 20173,750.003,886.003,735.003,794.00479,448
Thu, 30th Nov 20173,791.003,791.003,740.003,779.001,004,064
Wed, 29th Nov 20173,737.003,878.003,710.003,807.001,415,041
Tue, 28th Nov 20173,780.003,800.003,762.003,800.00435,337
Mon, 27th Nov 20173,785.003,809.003,753.003,766.00474,397
Fri, 24th Nov 20173,779.003,792.003,777.003,776.00214,470
Thu, 23rd Nov 20173,806.003,809.003,774.003,785.00369,700
Wed, 22nd Nov 20173,806.003,828.003,797.003,803.00562,382
Tue, 21st Nov 20173,794.003,820.003,790.003,810.00433,053
Mon, 20th Nov 20173,841.003,841.003,799.003,804.00497,483
Fri, 17th Nov 20173,776.003,881.003,776.003,846.00997,546
Thu, 16th Nov 20173,762.003,784.003,749.003,784.00351,432
Wed, 15th Nov 20173,722.003,752.003,703.003,738.00692,508
Tue, 14th Nov 20173,698.003,736.003,690.003,721.00565,247
Mon, 13th Nov 20173,760.003,762.003,678.003,690.00406,213
Showing 1 to 50 of 2,834 entries
1234567...5657

Top Risers
Share Change
Bp (BP..L)-3.80 (3.81)
Royal Dutch Shell A (RDSA.L)-24.00 (2.80)
Royal Dutch Shell B (RDSB.L)-23.00 (2.76)
Next (NXT.L)118.00 (1.09)
Bae Systems (BA..L)-0.70 (0.95)
Top Fallers
Share Change
Carnival (CCL.L)-77.00 (-3.14)
Nmc Healthcare (NMC.L)26.00 (-2.58)
International Airlines (IAG.L)6.70 (-2.10)
London Stock Exchange (LSE.L)-56.00 (-2.05)
South32 (S32.L)1.70 (-1.88)
Top By Volume
Share Volume
Lloyds (LLOY.L)13,887,296
Bp (BP..L)11,290,183
Barclays (BARC.L)8,918,449
Glencore (GLEN.L)3,420,476
Hsbc Holdings (HSBA.L)3,040,878

Copyright © 2019 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.